Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
82.00
-5.12 (-5.88%)
Mar 9, 2026, 1:39 PM EDT - Market open
Climb Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.01 | 85.59 | 81.86 | 82.57 | - | -5.22% | 24,742 |
| Mar 6, 2026 | 87.93 | 88.13 | 85.28 | 87.12 | 87.12 | -2.91% | 74,830 |
| Mar 5, 2026 | 90.36 | 93.83 | 88.61 | 89.73 | 89.73 | -0.94% | 85,133 |
| Mar 4, 2026 | 89.91 | 93.49 | 89.76 | 90.58 | 90.58 | 1.39% | 87,168 |
| Mar 3, 2026 | 88.76 | 90.10 | 85.12 | 89.34 | 89.34 | 0.65% | 107,609 |
| Mar 2, 2026 | 92.16 | 96.04 | 88.74 | 88.76 | 88.76 | -6.25% | 109,637 |
| Feb 27, 2026 | 89.54 | 96.45 | 89.54 | 94.68 | 94.68 | 5.16% | 84,317 |
| Feb 26, 2026 | 92.00 | 92.00 | 80.08 | 90.03 | 90.03 | -3.18% | 114,281 |
| Feb 25, 2026 | 101.56 | 101.56 | 91.28 | 92.99 | 92.99 | -6.80% | 115,034 |
| Feb 24, 2026 | 109.00 | 111.95 | 99.04 | 99.77 | 99.77 | -8.29% | 102,671 |
| Feb 23, 2026 | 118.44 | 119.60 | 108.45 | 108.79 | 108.79 | -8.19% | 104,251 |
| Feb 20, 2026 | 118.44 | 120.52 | 118.02 | 118.50 | 118.50 | -0.15% | 81,090 |
| Feb 19, 2026 | 116.70 | 119.27 | 116.70 | 118.68 | 118.68 | 0.51% | 58,263 |
| Feb 18, 2026 | 117.13 | 118.95 | 115.31 | 118.08 | 118.08 | 0.55% | 80,115 |
| Feb 17, 2026 | 120.72 | 121.55 | 116.88 | 117.43 | 117.43 | -2.99% | 42,850 |
| Feb 13, 2026 | 117.49 | 122.07 | 116.59 | 121.05 | 121.05 | 3.85% | 46,152 |
| Feb 12, 2026 | 117.67 | 124.89 | 115.08 | 116.56 | 116.56 | 0.29% | 64,951 |
| Feb 11, 2026 | 118.02 | 119.00 | 114.23 | 116.22 | 116.22 | -0.96% | 77,201 |
| Feb 10, 2026 | 120.10 | 120.51 | 117.34 | 117.35 | 117.35 | -2.35% | 49,622 |
| Feb 9, 2026 | 122.65 | 123.20 | 119.72 | 120.18 | 120.18 | -2.01% | 74,920 |
| Feb 6, 2026 | 120.82 | 124.89 | 120.77 | 122.65 | 122.65 | 3.33% | 44,663 |
| Feb 5, 2026 | 119.87 | 120.94 | 117.92 | 118.70 | 118.70 | -0.98% | 38,783 |
| Feb 4, 2026 | 120.97 | 121.05 | 118.16 | 119.87 | 119.87 | -0.22% | 35,321 |
| Feb 3, 2026 | 119.05 | 121.65 | 117.39 | 120.13 | 120.13 | 0.56% | 41,550 |
| Feb 2, 2026 | 119.28 | 120.45 | 118.33 | 119.46 | 119.46 | 0.73% | 47,842 |
| Jan 30, 2026 | 121.35 | 123.73 | 117.87 | 118.59 | 118.59 | -3.80% | 103,903 |
| Jan 29, 2026 | 121.29 | 123.27 | 118.95 | 123.27 | 123.27 | 2.44% | 42,802 |
| Jan 28, 2026 | 119.80 | 120.60 | 118.29 | 120.33 | 120.33 | 0.96% | 35,721 |
| Jan 27, 2026 | 117.78 | 121.02 | 115.00 | 119.18 | 119.18 | 1.35% | 88,485 |
| Jan 26, 2026 | 118.64 | 120.56 | 116.69 | 117.59 | 117.59 | -0.94% | 60,764 |
| Jan 23, 2026 | 120.44 | 120.44 | 116.93 | 118.70 | 118.70 | -1.44% | 44,536 |
| Jan 22, 2026 | 121.97 | 123.17 | 120.20 | 120.44 | 120.44 | -0.07% | 62,044 |
| Jan 21, 2026 | 121.47 | 122.09 | 116.03 | 120.52 | 120.52 | 0.52% | 62,005 |
| Jan 20, 2026 | 125.50 | 126.45 | 119.87 | 119.90 | 119.90 | -6.01% | 48,112 |
| Jan 16, 2026 | 127.53 | 128.00 | 125.30 | 127.56 | 127.56 | 0.04% | 66,236 |
| Jan 15, 2026 | 122.76 | 129.83 | 122.30 | 127.51 | 127.51 | 4.28% | 62,898 |
| Jan 14, 2026 | 122.82 | 123.71 | 119.34 | 122.28 | 122.28 | 0.03% | 71,615 |
| Jan 13, 2026 | 119.03 | 123.07 | 117.41 | 122.24 | 122.24 | 3.37% | 115,187 |
| Jan 12, 2026 | 118.99 | 119.37 | 114.38 | 118.26 | 118.26 | -0.95% | 80,428 |
| Jan 9, 2026 | 116.80 | 119.60 | 115.89 | 119.40 | 119.40 | 2.89% | 72,569 |
| Jan 8, 2026 | 112.28 | 116.05 | 111.95 | 116.05 | 116.05 | 4.03% | 62,883 |
| Jan 7, 2026 | 110.44 | 112.60 | 110.44 | 111.55 | 111.55 | 0.83% | 62,031 |
| Jan 6, 2026 | 107.29 | 111.16 | 104.02 | 110.63 | 110.63 | 1.92% | 165,382 |
| Jan 5, 2026 | 101.08 | 108.98 | 100.92 | 108.55 | 108.55 | 7.98% | 119,606 |
| Jan 2, 2026 | 103.16 | 104.52 | 99.16 | 100.53 | 100.53 | -2.20% | 129,288 |
| Dec 31, 2025 | 103.21 | 103.89 | 101.27 | 102.79 | 102.79 | -0.62% | 176,646 |
| Dec 30, 2025 | 104.84 | 104.84 | 101.40 | 103.43 | 103.43 | -1.19% | 151,476 |
| Dec 29, 2025 | 104.43 | 105.94 | 102.89 | 104.68 | 104.68 | 0.55% | 49,827 |
| Dec 26, 2025 | 105.12 | 106.32 | 103.75 | 104.11 | 104.11 | -1.15% | 64,576 |
| Dec 24, 2025 | 107.13 | 107.80 | 101.90 | 105.32 | 105.32 | -2.53% | 83,847 |
| Dec 23, 2025 | 105.90 | 108.87 | 105.27 | 108.05 | 108.05 | 1.14% | 168,950 |
| Dec 22, 2025 | 109.01 | 110.50 | 105.99 | 106.83 | 106.83 | -0.92% | 127,175 |
| Dec 19, 2025 | 107.35 | 109.96 | 106.47 | 107.82 | 107.82 | 0.02% | 139,297 |
| Dec 18, 2025 | 110.69 | 111.15 | 106.97 | 107.80 | 107.80 | -1.18% | 85,757 |
| Dec 17, 2025 | 110.80 | 113.48 | 108.57 | 109.09 | 109.09 | -1.99% | 90,186 |
| Dec 16, 2025 | 110.80 | 111.79 | 109.90 | 111.31 | 111.31 | 2.55% | 111,438 |
| Dec 15, 2025 | 108.44 | 109.99 | 105.86 | 108.54 | 108.54 | 0.57% | 105,540 |
| Dec 12, 2025 | 109.32 | 111.16 | 107.27 | 107.92 | 107.92 | -1.72% | 45,629 |
| Dec 11, 2025 | 109.59 | 111.93 | 108.59 | 109.81 | 109.81 | -0.26% | 37,286 |
| Dec 10, 2025 | 108.00 | 110.21 | 106.95 | 110.10 | 110.10 | 1.90% | 50,584 |
| Dec 9, 2025 | 110.59 | 112.00 | 106.06 | 108.05 | 108.05 | -2.39% | 46,676 |
| Dec 8, 2025 | 109.64 | 111.21 | 109.10 | 110.69 | 110.69 | 0.93% | 50,608 |
| Dec 5, 2025 | 107.63 | 110.20 | 106.13 | 109.67 | 109.67 | 1.94% | 41,385 |
| Dec 4, 2025 | 107.12 | 107.66 | 104.60 | 107.58 | 107.58 | 1.19% | 28,465 |
| Dec 3, 2025 | 103.19 | 106.61 | 101.68 | 106.31 | 106.31 | 3.21% | 48,185 |
| Dec 2, 2025 | 101.79 | 104.00 | 100.71 | 103.00 | 103.00 | 1.35% | 38,968 |
| Dec 1, 2025 | 98.80 | 103.11 | 98.80 | 101.63 | 101.63 | 0.56% | 55,590 |
| Nov 28, 2025 | 100.26 | 102.10 | 100.00 | 101.06 | 101.06 | 1.04% | 74,196 |
| Nov 26, 2025 | 100.66 | 103.00 | 99.86 | 100.02 | 100.02 | -1.13% | 55,130 |
| Nov 25, 2025 | 97.61 | 101.69 | 92.23 | 101.16 | 101.16 | -1.13% | 97,263 |
| Nov 24, 2025 | 106.59 | 108.64 | 99.18 | 102.32 | 102.32 | -2.53% | 121,012 |
| Nov 21, 2025 | 100.78 | 105.12 | 100.00 | 104.98 | 104.98 | 4.36% | 37,715 |
| Nov 20, 2025 | 105.59 | 107.06 | 100.54 | 100.59 | 100.59 | -2.95% | 42,214 |
| Nov 19, 2025 | 103.50 | 104.91 | 102.00 | 103.65 | 103.65 | -0.28% | 25,242 |
| Nov 18, 2025 | 103.40 | 104.44 | 101.51 | 103.94 | 103.94 | 0.48% | 30,300 |
| Nov 17, 2025 | 108.72 | 109.92 | 103.36 | 103.44 | 103.44 | -5.36% | 60,077 |
| Nov 14, 2025 | 109.34 | 112.55 | 107.71 | 109.30 | 109.30 | -1.09% | 50,747 |
| Nov 13, 2025 | 110.71 | 111.38 | 108.36 | 110.50 | 110.50 | -0.12% | 52,484 |
| Nov 12, 2025 | 108.02 | 111.00 | 107.08 | 110.63 | 110.63 | 3.32% | 40,031 |
| Nov 11, 2025 | 106.81 | 108.11 | 105.45 | 107.07 | 107.07 | -0.51% | 42,586 |
| Nov 10, 2025 | 111.41 | 113.50 | 106.98 | 107.62 | 107.62 | -2.63% | 36,568 |
| Nov 7, 2025 | 109.61 | 111.23 | 109.40 | 110.53 | 110.36 | 0.84% | 27,441 |
| Nov 6, 2025 | 111.57 | 111.98 | 109.56 | 109.61 | 109.44 | -2.86% | 28,222 |
| Nov 5, 2025 | 113.67 | 115.04 | 111.46 | 112.84 | 112.67 | -0.36% | 32,219 |
| Nov 4, 2025 | 115.89 | 115.89 | 111.87 | 113.25 | 113.08 | -3.18% | 45,379 |
| Nov 3, 2025 | 111.16 | 119.49 | 111.16 | 116.97 | 116.79 | 5.30% | 56,284 |
| Oct 31, 2025 | 123.00 | 123.00 | 107.27 | 111.08 | 110.91 | -9.51% | 83,101 |
| Oct 30, 2025 | 129.74 | 130.81 | 117.42 | 122.75 | 122.56 | -8.02% | 69,319 |
| Oct 29, 2025 | 134.74 | 135.03 | 129.44 | 133.46 | 133.25 | -0.07% | 45,978 |
| Oct 28, 2025 | 130.69 | 136.14 | 130.31 | 133.55 | 133.34 | 2.27% | 34,551 |
| Oct 27, 2025 | 133.44 | 133.85 | 129.81 | 130.59 | 130.39 | -1.00% | 18,038 |
| Oct 24, 2025 | 133.28 | 133.39 | 131.35 | 131.91 | 131.70 | 0.55% | 18,576 |
| Oct 23, 2025 | 130.24 | 132.84 | 127.00 | 131.19 | 130.99 | 1.19% | 23,702 |
| Oct 22, 2025 | 128.87 | 130.45 | 127.36 | 129.65 | 129.45 | -0.24% | 22,803 |
| Oct 21, 2025 | 129.59 | 132.20 | 128.83 | 129.96 | 129.76 | -0.49% | 21,547 |
| Oct 20, 2025 | 127.75 | 132.31 | 127.75 | 130.60 | 130.40 | 3.33% | 25,233 |
| Oct 17, 2025 | 132.43 | 133.42 | 125.80 | 126.39 | 126.20 | -5.58% | 63,131 |
| Oct 16, 2025 | 139.95 | 140.24 | 133.86 | 133.86 | 133.65 | -4.52% | 47,616 |
| Oct 15, 2025 | 136.71 | 140.27 | 136.71 | 140.20 | 139.98 | 3.12% | 59,819 |
| Oct 14, 2025 | 130.63 | 136.68 | 129.21 | 135.96 | 135.75 | 2.19% | 40,972 |